0x 0x (ZRX)
0.31159600 USD (-0.97%)
0.00005581 BTC

Share Watch
1 hour
0.04%
24 hours
-0.97%
7 days
-1.67%
Market Cap
$183,128,000 USD
Volume (24h)
$20,157,000 USD
Circulating Supply
587,711,000 ZRX
Total Supply
1,000,000,000 ZRX
Max Supply
--
ZRX
USD

0x0x (ZRX) 30 Days Historical Price Data

0x Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.31468534 $0.31593513 $0.31041083 $0.31325921 $19,380,358
2 Apr 21, 2019 $0.32296589 $0.32576382 $0.30614880 $0.31419230 $17,842,152
3 Apr 20, 2019 $0.32789713 $0.32937112 $0.32060906 $0.32169476 $17,091,912
4 Apr 19, 2019 $0.33237359 $0.33237359 $0.32363752 $0.32804319 $17,205,482
5 Apr 18, 2019 $0.33290261 $0.33701059 $0.32976165 $0.33207893 $17,278,530
6 Apr 17, 2019 $0.32477906 $0.33117223 $0.32040682 $0.33117223 $16,647,756
7 Apr 16, 2019 $0.30891135 $0.32380819 $0.30833262 $0.32345432 $18,044,462
8 Apr 15, 2019 $0.32366636 $0.33250532 $0.30578053 $0.30920970 $16,427,958
9 Apr 14, 2019 $0.31721294 $0.32452470 $0.30974340 $0.32307854 $15,445,436
10 Apr 13, 2019 $0.32184803 $0.32419491 $0.31525865 $0.31656656 $18,489,552
11 Apr 12, 2019 $0.31869492 $0.32844704 $0.30550462 $0.32287139 $23,436,708
12 Apr 11, 2019 $0.35134956 $0.35164273 $0.31094092 $0.31916940 $21,621,870
13 Apr 10, 2019 $0.35840628 $0.35840628 $0.34961957 $0.35132593 $24,247,326
14 Apr 09, 2019 $0.34976292 $0.36827558 $0.34169704 $0.35955235 $25,963,426
15 Apr 08, 2019 $0.35614017 $0.36799446 $0.33860347 $0.34796676 $28,391,930
16 Apr 07, 2019 $0.35426188 $0.36830640 $0.35058630 $0.35655552 $25,416,580
17 Apr 06, 2019 $0.35919979 $0.36419156 $0.34989306 $0.35262263 $27,097,694
18 Apr 05, 2019 $0.33862045 $0.35789448 $0.33862045 $0.35763997 $33,296,860
19 Apr 04, 2019 $0.35444415 $0.36060166 $0.32954362 $0.33506814 $35,434,144
20 Apr 03, 2019 $0.37667096 $0.38893536 $0.34267727 $0.34675011 $38,921,372
21 Apr 02, 2019 $0.33304918 $0.37884295 $0.32237923 $0.37838501 $23,977,638
22 Apr 01, 2019 $0.32206520 $0.34027722 $0.31700996 $0.33382198 $19,525,434
23 Mar 31, 2019 $0.30999142 $0.32560912 $0.30936876 $0.32488790 $20,734,528
24 Mar 30, 2019 $0.30530035 $0.32443410 $0.30327588 $0.30946043 $20,772,532
25 Mar 29, 2019 $0.30668065 $0.30744976 $0.30002427 $0.30542600 $18,436,250
26 Mar 28, 2019 $0.30591246 $0.30777174 $0.29796153 $0.30290356 $18,311,336
27 Mar 27, 2019 $0.29264355 $0.31043386 $0.29082096 $0.30385548 $25,930,018
28 Mar 26, 2019 $0.27747700 $0.29336947 $0.27393889 $0.29049751 $25,004,340
29 Mar 25, 2019 $0.29121858 $0.30794832 $0.27181590 $0.27906314 $32,480,412
30 Mar 24, 2019 $0.27034527 $0.29596958 $0.26755658 $0.28827640 $29,119,060

* All Date/Time are in UTC time.